Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
3/23/23 | 149.055 | 156.775 | 148.828 | 156.66 | 121,513,681.45 | 2,860,043,046.24 |
3/22/23 | 153.282 | 154.814 | 146.146 | 149.063 | 132,191,019.94 | 2,721,286,093.15 |
3/21/23 | 151.655 | 156.777 | 149.584 | 153.166 | 107,975,687.34 | 2,796,124,773.34 |
3/20/23 | 153.707 | 155.985 | 150.019 | 151.581 | 84,614,263.71 | 2,767,118,876.04 |
3/19/23 | 149.411 | 158.876 | 149.2 | 153.692 | 82,942,522.53 | 2,805,588,459.86 |
3/18/23 | 153.936 | 154.657 | 147.451 | 149.372 | 77,701,043.3 | 2,726,657,893.92 |
3/17/23 | 149.307 | 154.524 | 149.283 | 153.911 | 87,483,307.85 | 2,809,445,109.32 |
3/16/23 | 146.641 | 149.782 | 145.032 | 149.321 | 67,289,236.85 | 2,725,601,930.11 |
3/15/23 | 150.134 | 152.37 | 142.862 | 146.558 | 90,334,558.2 | 2,675,114,847.66 |
3/14/23 | 152.803 | 157.93 | 147.618 | 150.106 | 123,490,029.45 | 2,739,809,854.6 |
3/13/23 | 150.903 | 155.464 | 146.13 | 152.799 | 106,682,973.71 | 2,788,884,087.61 |
3/12/23 | 141.249 | 151.127 | 140.51 | 150.905 | 95,149,821.47 | 2,754,252,716.89 |
3/11/23 | 135.301 | 143.336 | 133.528 | 141.229 | 97,614,098.47 | 2,577,594,805.7 |
3/10/23 | 142.577 | 142.577 | 132.244 | 135.307 | 88,987,259.39 | 2,469,452,874.53 |
3/9/23 | 143.613 | 152.287 | 140.82 | 142.576 | 87,243,144.26 | 2,602,054,979.33 |
3/8/23 | 150.315 | 151.395 | 143.649 | 143.649 | 77,643,407.49 | 2,621,565,720.62 |
3/7/23 | 154.012 | 154.82 | 148.61 | 150.311 | 78,897,739.38 | 2,743,095,312.21 |
3/6/23 | 149.529 | 154.033 | 148.491 | 154.033 | 80,317,489.64 | 2,810,943,336.21 |
3/5/23 | 146.707 | 150.072 | 146.393 | 149.535 | 52,900,174.42 | 2,728,800,114.06 |
3/4/23 | 144.93 | 147.737 | 144.293 | 146.699 | 53,506,744.2 | 2,676,983,877.25 |
3/3/23 | 151.065 | 151.249 | 141.266 | 144.905 | 70,335,340.94 | 2,644,194,097 |
3/2/23 | 152.67 | 153.149 | 148.753 | 151.075 | 76,654,316.27 | 2,756,708,748.65 |
3/1/23 | 150.283 | 153.597 | 150.283 | 152.668 | 81,021,638 | 2,785,714,801.81 |
2/28/23 | 149.839 | 152.314 | 149.008 | 150.279 | 71,567,934.6 | 2,742,063,092.75 |
2/27/23 | 151.385 | 152.221 | 146.545 | 149.823 | 61,948,954.45 | 2,733,687,946.48 |
2/26/23 | 149.026 | 152.17 | 148.405 | 151.376 | 59,485,307.08 | 2,761,937,516.46 |
2/25/23 | 150.432 | 151.479 | 145.717 | 149.034 | 62,828,767.94 | 2,719,143,976.86 |
2/24/23 | 152.025 | 154.476 | 149.107 | 150.431 | 62,755,052.8 | 2,744,570,201.16 |
2/23/23 | 157.966 | 159.54 | 150.178 | 152.017 | 82,723,484.07 | 2,773,449,064.09 |
2/22/23 | 159.576 | 159.813 | 155.97 | 157.96 | 69,161,124.42 | 2,881,801,138.23 |
2/21/23 | 161.695 | 163.196 | 157.042 | 159.578 | 86,671,437.6 | 2,911,243,846.52 |
2/20/23 | 162.118 | 168.871 | 160.845 | 161.671 | 113,695,585.07 | 2,949,366,790.22 |
2/19/23 | 161.718 | 166.235 | 159.955 | 161.985 | 84,728,861.45 | 2,955,022,246.57 |
2/18/23 | 159.8 | 163.676 | 158.836 | 161.727 | 64,754,844.99 | 2,950,237,651.67 |
2/17/23 | 155.671 | 161.979 | 155.152 | 159.812 | 90,643,813.85 | 2,915,240,982.24 |
2/16/23 | 165.594 | 166.838 | 155.59 | 155.685 | 97,953,053.27 | 2,839,887,161.3 |
2/15/23 | 158.376 | 165.598 | 156.928 | 165.598 | 95,996,904.12 | 3,020,645,820.18 |
2/14/23 | 155.948 | 159.112 | 154.444 | 158.356 | 105,604,606.86 | 2,888,471,806.14 |
2/13/23 | 159.344 | 161.862 | 153.886 | 155.95 | 106,473,889.01 | 2,844,526,458.46 |
2/12/23 | 161.495 | 162.972 | 158.259 | 159.311 | 76,572,461.18 | 2,905,756,620.55 |
2/11/23 | 154.559 | 161.592 | 153.91 | 161.502 | 89,797,854.11 | 2,945,653,759.42 |
2/10/23 | 152.463 | 158.472 | 151.728 | 154.554 | 99,139,498.94 | 2,818,868,910.47 |
2/9/23 | 165.544 | 168.09 | 150.998 | 152.46 | 109,861,482.52 | 2,780,594,453.1 |
2/8/23 | 168.089 | 169.035 | 163.433 | 165.506 | 90,876,683.73 | 3,018,469,124.69 |
2/7/23 | 164.723 | 168.207 | 163.97 | 168.081 | 81,162,366.73 | 3,065,361,310.86 |
2/6/23 | 166.909 | 168.391 | 163.599 | 164.721 | 67,642,544.25 | 3,004,003,797.28 |
2/5/23 | 172.164 | 173.557 | 165.387 | 166.951 | 77,877,822.66 | 3,044,602,542.05 |
2/4/23 | 171.788 | 174.875 | 170.925 | 172.153 | 48,843,377.13 | 3,139,404,466.76 |
2/3/23 | 172.898 | 175.347 | 170.512 | 171.756 | 83,722,488.86 | 3,132,086,903.41 |
2/2/23 | 177.788 | 180.663 | 172.616 | 172.925 | 86,375,656.4 | 3,153,333,597.24 |
2/1/23 | 177.572 | 178.319 | 172.886 | 177.814 | 73,077,405.51 | 3,242,389,774.97 |
1/31/23 | 176.022 | 180.139 | 171.964 | 177.598 | 89,898,081.34 | 3,238,389,361.05 |
1/30/23 | 186.235 | 186.735 | 174.992 | 176.006 | 83,337,530.93 | 3,209,278,107.97 |
1/29/23 | 185.17 | 186.722 | 182.376 | 186.237 | 72,731,469.77 | 3,395,758,783.2 |
1/28/23 | 179.954 | 186.152 | 178.267 | 185.213 | 108,556,707.49 | 3,376,990,004.89 |
1/27/23 | 171.619 | 180.374 | 167.915 | 179.935 | 113,831,379.77 | 3,280,687,047.4 |
1/26/23 | 173.394 | 178.127 | 171.118 | 171.584 | 88,195,092.45 | 3,128,352,257.67 |
1/25/23 | 172.231 | 175.828 | 166.495 | 173.443 | 78,029,913.86 | 3,162,167,117.61 |
1/24/23 | 179.032 | 179.983 | 168.642 | 172.24 | 89,372,598.1 | 3,140,162,960 |
1/23/23 | 177.015 | 180.122 | 175.391 | 179.074 | 79,188,405.67 | 3,264,684,150.81 |
1/22/23 | 172.777 | 181.037 | 172.648 | 177.024 | 68,364,082.25 | 3,227,229,998.2 |
1/21/23 | 173.516 | 181.889 | 171.667 | 172.764 | 121,595,336.1 | 3,149,504,248.5 |
1/20/23 | 165.535 | 173.505 | 165.047 | 173.474 | 87,344,207.92 | 3,162,352,530.09 |
1/19/23 | 162.796 | 165.827 | 156.985 | 165.486 | 114,313,475.56 | 3,016,679,483.66 |
1/18/23 | 171.919 | 174.846 | 161.689 | 162.828 | 93,743,264.4 | 2,968,142,892.68 |
1/17/23 | 167.805 | 174.622 | 165.767 | 171.937 | 85,230,569.74 | 3,134,117,356.97 |
1/16/23 | 174.151 | 176.803 | 166.276 | 167.744 | 94,584,326.71 | 3,057,615,247.92 |
1/15/23 | 175.699 | 177.152 | 171.824 | 174.012 | 105,771,855.42 | 3,171,785,290.24 |
1/14/23 | 170.584 | 187.207 | 170.371 | 175.798 | 165,233,254.87 | 3,204,281,017.15 |
1/13/23 | 167.01 | 170.61 | 164.239 | 170.606 | 87,475,476.99 | 3,109,563,830.6 |
1/12/23 | 169.406 | 171.174 | 164.392 | 167.017 | 131,424,875.33 | 3,044,071,135.26 |
1/11/23 | 161.546 | 169.517 | 160.339 | 168.862 | 106,257,251.29 | 3,077,622,485.35 |
1/10/23 | 158.845 | 162.769 | 157.767 | 161.54 | 99,741,192.9 | 2,944,111,477.75 |
1/9/23 | 155.653 | 160.459 | 155.304 | 158.867 | 103,423,415.7 | 2,895,320,910.96 |
1/8/23 | 155.836 | 158.639 | 154.268 | 155.649 | 84,999,072.77 | 2,836,608,060.79 |
1/7/23 | 155.032 | 155.863 | 153.755 | 155.862 | 53,777,922.75 | 2,840,434,526.52 |
1/6/23 | 155.921 | 158.111 | 152.795 | 155.086 | 79,245,655.14 | 2,826,221,233.79 |
1/5/23 | 150.79 | 155.922 | 150.769 | 155.922 | 78,049,428.34 | 2,841,385,333.57 |
1/4/23 | 148.467 | 152.489 | 148.343 | 150.744 | 83,915,181.38 | 2,746,955,644.79 |
1/3/23 | 147.934 | 149.028 | 147.629 | 148.488 | 48,662,135.03 | 2,705,788,606.65 |
1/2/23 | 148.582 | 149.624 | 147.944 | 147.944 | 47,050,925.16 | 2,695,808,413.17 |
1/1/23 | 147.31 | 148.931 | 146.437 | 148.577 | 36,453,346.89 | 2,707,283,905.23 |
12/31/22 | 146.012 | 148.408 | 145.412 | 147.285 | 44,549,077.19 | 2,683,680,023.05 |
12/30/22 | 145.64 | 146.431 | 144.419 | 146.02 | 66,830,281.77 | 2,660,561,482.4 |
12/29/22 | 146.782 | 146.876 | 145.02 | 145.643 | 60,893,066.65 | 2,653,635,751.36 |
12/28/22 | 145.414 | 146.832 | 143.869 | 146.789 | 61,169,571.84 | 2,674,453,848 |
12/27/22 | 146.763 | 147.219 | 144.145 | 145.406 | 66,100,579.15 | 2,649,185,282 |
12/26/22 | 145.254 | 147.219 | 144.492 | 146.779 | 58,136,568.6 | 2,674,136,738.56 |
12/25/22 | 143.468 | 145.484 | 143.342 | 145.275 | 49,253,630.21 | 2,646,679,380.68 |
12/24/22 | 143.157 | 144.075 | 141.934 | 143.467 | 44,443,530.88 | 2,613,671,312.79 |